| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2022 | CNY | 28.34 | 30.32 | 28.34 | 30.25 | 30.25 | +1.77 (+6.21%) | 7,296,332 |
| 11 Nov 2022 | CNY | 28.34 | 29.06 | 27.88 | 28.48 | 28.48 | +0.62 (+2.23%) | 4,581,319 |
| 10 Nov 2022 | CNY | 29.52 | 29.76 | 27.75 | 27.86 | 27.86 | -1.91 (-6.42%) | 5,277,048 |
| 9 Nov 2022 | CNY | 29.5 | 30.42 | 29.02 | 29.77 | 29.77 | +1.39 (+4.90%) | 10,638,724 |
| 8 Nov 2022 | CNY | 28.62 | 28.72 | 27.97 | 28.38 | 28.38 | +0.3 (+1.07%) | 3,513,714 |
| 7 Nov 2022 | CNY | 27.91 | 28.45 | 27.73 | 28.08 | 28.08 | -0.14 (-0.50%) | 4,542,530 |
| 4 Nov 2022 | CNY | 27.41 | 28.41 | 27.15 | 28.22 | 28.22 | +1.32 (+4.91%) | 8,162,846 |
| 3 Nov 2022 | CNY | 24.88 | 27.61 | 24.7 | 26.9 | 26.9 | +1.8 (+7.17%) | 10,228,848 |
| 2 Nov 2022 | CNY | 23.91 | 25.45 | 23.84 | 25.1 | 25.1 | +0.99 (+4.11%) | 6,335,002 |
| 1 Nov 2022 | CNY | 23.98 | 24.3 | 23.64 | 24.11 | 24.11 | +0.12 (+0.50%) | 4,387,845 |
| 31 Oct 2022 | CNY | 23.07 | 24.57 | 22.88 | 23.99 | 23.99 | -0.22 (-0.91%) | 7,008,411 |
| 28 Oct 2022 | CNY | 25.06 | 25.21 | 24.18 | 24.21 | 24.21 | -1.21 (-4.76%) | 4,329,990 |
| 27 Oct 2022 | CNY | 26.63 | 26.63 | 25.4 | 25.42 | 25.42 | -0.69 (-2.64%) | 3,791,275 |
| 26 Oct 2022 | CNY | 25.87 | 26.66 | 25.6 | 26.11 | 26.11 | +0.2 (+0.77%) | 3,813,592 |
| 25 Oct 2022 | CNY | 26.55 | 26.55 | 25.1 | 25.91 | 25.91 | -0.69 (-2.59%) | 5,555,481 |
| 24 Oct 2022 | CNY | 27.17 | 27.34 | 26.39 | 26.6 | 26.6 | -0.54 (-1.99%) | 4,589,015 |
| 21 Oct 2022 | CNY | 27.61 | 27.64 | 26.86 | 27.14 | 27.14 | -1.05 (-3.72%) | 4,862,600 |
| 20 Oct 2022 | CNY | 28.91 | 29.23 | 27.37 | 28.19 | 28.19 | -1.41 (-4.76%) | 9,002,422 |
| 19 Oct 2022 | CNY | 27.81 | 30.1 | 27.54 | 29.6 | 29.6 | +2.24 (+8.19%) | 13,526,936 |
| 18 Oct 2022 | CNY | 28.49 | 28.49 | 26.96 | 27.36 | 27.36 | -0.61 (-2.18%) | 4,450,805 |
| 17 Oct 2022 | CNY | 27.64 | 28.49 | 27.01 | 27.97 | 27.97 | +0.29 (+1.05%) | 4,881,155 |
| 14 Oct 2022 | CNY | 26.86 | 27.96 | 26.71 | 27.68 | 27.68 | +0.87 (+3.25%) | 6,957,445 |
| 13 Oct 2022 | CNY | 28.16 | 28.16 | 26.35 | 26.81 | 26.81 | -1.37 (-4.86%) | 10,975,415 |
| 12 Oct 2022 | CNY | 29.9 | 29.9 | 27.51 | 28.18 | 28.18 | -1.72 (-5.75%) | 8,277,825 |
| 11 Oct 2022 | CNY | 30.36 | 31.52 | 29.54 | 29.9 | 29.9 | -0.98 (-3.17%) | 2,895,030 |
| 10 Oct 2022 | CNY | 32 | 32.61 | 30.63 | 30.88 | 30.88 | -1.56 (-4.81%) | 2,315,920 |
| 30 Sep 2022 | CNY | 32.75 | 32.8 | 30.7 | 32.44 | 32.44 | +0.02 (+0.06%) | 4,490,229 |
| 29 Sep 2022 | CNY | 31.82 | 33.24 | 31.51 | 32.42 | 32.42 | +1.07 (+3.41%) | 3,895,518 |
| 28 Sep 2022 | CNY | 34.7 | 34.77 | 31.2 | 31.35 | 31.35 | -3.29 (-9.50%) | 5,244,848 |
| 27 Sep 2022 | CNY | 35.83 | 35.98 | 34.2 | 34.64 | 34.64 | -1.05 (-2.94%) | 3,892,393 |
